Voyageurs du Monde SA ALVDM
EURONEXT · Frankreich · Verbraucherdienstleistungen
€179,00-0,50 (-0,28 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €179,00 | -0,28 % | €179,00 | €179,50 | €179,00 | 314 |
| 2026-09-30 | €179,50 | +0,28 % | €179,00 | €179,50 | €179,00 | 1,21K |
| 2026-09-29 | €179,00 | -0,28 % | €179,00 | €179,50 | €179,00 | 8,22K |
| 2026-09-28 | €179,50 | +0,28 % | €179,00 | €179,50 | €179,00 | 318 |
| 2026-09-25 | €179,00 | 0,00 % | €179,00 | €179,50 | €179,00 | 32 |
| 2026-09-24 | €179,00 | 0,00 % | €179,00 | €179,50 | €179,00 | 1,29K |
| 2026-09-23 | €179,00 | 0,00 % | €179,00 | €179,50 | €179,00 | 127 |
| 2026-09-22 | €179,00 | -0,28 % | €179,00 | €179,50 | €179,00 | 68 |
| 2026-09-21 | €179,50 | 0,00 % | €179,50 | €179,50 | €179,00 | 148 |
| 2026-09-18 | €179,50 | +0,28 % | €179,00 | €179,50 | €179,00 | 83 |
| 2026-09-17 | €179,00 | 0,00 % | €179,00 | €179,50 | €179,00 | 184 |
| 2026-09-16 | €179,00 | 0,00 % | €179,00 | €179,50 | €179,00 | 2,93K |
| 2026-09-15 | €179,00 | 0,00 % | €179,00 | €179,50 | €179,00 | 4,01K |
| 2026-09-14 | €179,00 | 0,00 % | €179,00 | €179,50 | €179,00 | 349 |
| 2026-09-11 | €179,00 | 0,00 % | €179,00 | €179,50 | €179,00 | 268 |
| 2026-09-10 | €179,00 | -0,28 % | €179,00 | €179,50 | €179,00 | 1,03K |
| 2026-09-09 | €179,50 | +0,28 % | €179,00 | €179,50 | €179,00 | 144 |
| 2026-09-08 | €179,00 | -0,28 % | €179,50 | €179,50 | €179,00 | 139 |
| 2026-09-07 | €179,50 | 0,00 % | €179,00 | €179,50 | €179,00 | 182 |
| 2026-09-04 | €179,50 | 0,00 % | €179,00 | €179,50 | €179,00 | 67 |
| 2026-09-03 | €179,50 | 0,00 % | €180,00 | €180,50 | €179,00 | 171,81K |
| 2026-09-02 | €179,50 | +0,28 % | €179,50 | €179,50 | €179,00 | 635 |
| 2026-09-01 | €179,00 | 0,00 % | €179,00 | €179,50 | €178,50 | 343 |
| 2026-08-31 | €179,00 | 0,00 % | €179,00 | €179,50 | €179,00 | 764 |
| 2026-08-28 | €179,00 | 0,00 % | €179,00 | €179,50 | €179,00 | 204 |
| 2026-08-27 | €179,00 | 0,00 % | €179,00 | €179,50 | €178,50 | 423 |
| 2026-08-26 | €179,00 | +0,28 % | €179,50 | €179,50 | €179,00 | 233 |
| 2026-08-25 | €178,50 | -0,56 % | €179,00 | €179,50 | €178,50 | 430 |
| 2026-08-24 | €179,50 | 0,00 % | €178,50 | €179,50 | €178,50 | 231 |
| 2026-08-21 | €179,50 | +0,28 % | €179,00 | €179,50 | €178,50 | 1,51K |
| 2026-08-20 | €179,00 | +0,28 % | €178,50 | €179,00 | €178,50 | 1,12K |
| 2026-08-19 | €178,50 | -0,28 % | €179,00 | €180,00 | €178,50 | 1,38K |
| 2026-08-18 | €179,00 | +0,28 % | €178,50 | €179,50 | €178,50 | 7,22K |
| 2026-08-17 | €178,50 | 0,00 % | €178,00 | €178,50 | €178,00 | 1,03K |
| 2026-08-14 | €178,50 | +0,28 % | €178,00 | €178,50 | €178,00 | 1,74K |
| 2026-08-13 | €178,00 | 0,00 % | €178,00 | €178,50 | €178,00 | 10,04K |
| 2026-08-12 | €178,00 | 0,00 % | €178,00 | €178,50 | €178,00 | 2,43K |
| 2026-08-11 | €178,00 | 0,00 % | €178,00 | €178,50 | €178,00 | 258 |
| 2026-08-10 | €178,00 | -0,28 % | €178,00 | €178,50 | €178,00 | 2,48K |
| 2026-08-07 | €178,50 | 0,00 % | €178,50 | €178,50 | €178,00 | 848 |
| 2026-08-06 | €178,50 | 0,00 % | €178,50 | €178,50 | €178,00 | 2,49K |
| 2026-08-05 | €178,50 | 0,00 % | €178,50 | €178,50 | €178,00 | 5,66K |
| 2026-08-04 | €178,50 | 0,00 % | €178,50 | €178,50 | €178,00 | 1,12K |
| 2026-08-03 | €178,50 | +0,28 % | €178,00 | €178,50 | €178,00 | 991 |
| 2026-07-31 | €178,00 | 0,00 % | €178,00 | €178,50 | €178,00 | 748 |
| 2026-07-30 | €178,00 | 0,00 % | €178,00 | €178,50 | €178,00 | 1,33K |
| 2026-07-29 | €178,00 | -0,28 % | €178,00 | €178,50 | €178,00 | 1,96K |
| 2026-07-28 | €178,50 | +0,28 % | €178,50 | €178,50 | €178,00 | 6,56K |
| 2026-07-27 | €178,00 | 0,00 % | €178,50 | €178,50 | €178,00 | 491 |
| 2026-07-24 | €178,00 | +0,28 % | €177,50 | €178,50 | €177,50 | 20,56K |
| 2026-07-23 | €177,50 | -0,28 % | €178,00 | €178,00 | €177,50 | 1,24K |
| 2026-07-22 | €178,00 | 0,00 % | €177,50 | €178,00 | €177,50 | 6,33K |
| 2026-07-21 | €178,00 | +0,28 % | €177,50 | €178,00 | €177,50 | 753 |
| 2026-07-20 | €177,50 | 0,00 % | €177,50 | €178,00 | €177,50 | 7,42K |
| 2026-07-17 | €177,50 | 0,00 % | €177,50 | €178,00 | €177,50 | 2,87K |
| 2026-07-16 | €177,50 | -0,28 % | €178,00 | €178,00 | €177,50 | 520 |
| 2026-07-15 | €178,00 | 0,00 % | €177,50 | €178,00 | €177,50 | 1,22K |
| 2026-07-14 | €178,00 | 0,00 % | €177,50 | €178,00 | €177,50 | 610 |
| 2026-07-13 | €178,00 | 0,00 % | €177,00 | €178,00 | €177,00 | 1,54K |
| 2026-07-10 | €178,00 | +0,56 % | €177,00 | €178,00 | €177,00 | 22,05K |
| 2026-07-09 | €177,00 | 0,00 % | €177,00 | €177,50 | €177,00 | 4,01K |
| 2026-07-08 | €177,00 | -0,28 % | €177,00 | €177,50 | €177,00 | 7,07K |
| 2026-07-07 | €177,50 | +21,99 % | €177,00 | €178,00 | €177,00 | 90,35K |
| 2026-07-06 | €145,50 | +0,34 % | €145,00 | €147,00 | €142,00 | 584 |
| 2026-07-03 | €145,00 | -1,36 % | €147,00 | €147,00 | €145,00 | 274 |
| 2026-07-02 | €147,00 | 0,00 % | €147,00 | €147,00 | €145,00 | 287 |
| 2026-07-01 | €147,00 | +1,38 % | €145,00 | €147,00 | €145,00 | 162 |
| 2026-06-30 | €145,00 | -1,69 % | €146,50 | €147,00 | €145,00 | 159 |
| 2026-06-29 | €147,50 | +1,03 % | €148,00 | €148,50 | €143,00 | 460 |
| 2026-06-26 | €146,00 | +0,69 % | €145,00 | €147,50 | €143,00 | 604 |
| 2026-06-25 | €145,00 | +1,75 % | €142,50 | €145,00 | €142,00 | 278 |
| 2026-06-24 | €142,50 | +0,71 % | €141,00 | €143,00 | €141,00 | 527 |
| 2026-06-23 | €141,50 | +1,80 % | €139,00 | €142,00 | €139,00 | 436 |
| 2026-06-22 | €139,00 | -1,07 % | €141,00 | €141,00 | €139,00 | 390 |
| 2026-06-19 | €140,50 | +0,72 % | €142,00 | €142,00 | €138,50 | 353 |
| 2026-06-18 | €139,50 | -0,71 % | €143,00 | €143,00 | €138,00 | 905 |
| 2026-06-17 | €140,50 | -4,75 % | €147,50 | €147,50 | €140,50 | 631 |
| 2026-06-16 | €147,50 | -0,34 % | €148,00 | €148,00 | €146,50 | 331 |
| 2026-06-15 | €148,00 | +2,78 % | €147,50 | €148,00 | €141,50 | 1,23K |
| 2026-06-12 | €144,00 | +2,13 % | €142,00 | €144,50 | €141,00 | 396 |
| 2026-06-11 | €141,00 | +6,82 % | €132,50 | €141,00 | €132,50 | 784 |
| 2026-06-10 | €132,00 | -2,22 % | €134,50 | €135,50 | €132,00 | 1,15K |
| 2026-06-09 | €135,00 | 0,00 % | €136,50 | €137,00 | €132,50 | 1,14K |
| 2026-06-08 | €135,00 | -7,53 % | €146,00 | €146,00 | €134,50 | 1,37K |
| 2026-06-05 | €146,00 | 0,00 % | €146,00 | €146,50 | €146,00 | 309 |
| 2026-06-04 | €146,00 | 0,00 % | €146,00 | €146,50 | €145,50 | 462 |
| 2026-06-03 | €146,00 | +0,34 % | €146,00 | €147,00 | €145,00 | 511 |
| 2026-06-02 | €145,50 | -1,02 % | €146,50 | €148,00 | €145,50 | 549 |
| 2026-06-01 | €147,00 | +1,38 % | €145,50 | €147,50 | €145,00 | 3,07K |
| 2026-05-29 | €145,00 | -0,68 % | €147,50 | €147,50 | €144,00 | 761 |